KissMeData/298020/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205300	6078619500	358500	358500	358500	358500	403
3	20231227	205200	6078619500	358500	358500	358500	358500	0
4	20231227	205100	6078619500	358500	358500	358500	358500	0
5	20231227	205000	6078619500	358500	358500	358500	358500	0
6	20231227	204900	6078619500	358500	358500	358500	358500	0
7	20231227	204800	6078619500	358500	358500	358500	358500	0
8	20231227	204700	6078619500	358500	358500	358500	358500	0
9	20231227	204600	6078619500	358500	358500	358500	358500	0
10	20231227	204500	6078619500	358500	358500	358500	358500	0
11	20231227	204400	6078619500	358500	358500	358500	358500	0
12	20231227	204300	6078619500	358500	358500	358500	358500	0
13	20231227	204200	6078619500	358500	358500	358500	358500	0
14	20231227	204100	6078619500	358500	358500	358500	358500	0
15	20231227	204000	6078619500	358500	358500	358500	358500	0
16	20231227	203900	6078619500	358500	358500	358500	358500	0
17	20231227	203800	6078619500	358500	358500	358500	358500	0
18	20231227	203700	6078619500	358500	358500	358500	358500	0
19	20231227	203600	6078619500	358500	358500	358500	358500	0
20	20231227	203500	6078619500	358500	358500	358500	358500	0
21	20231227	203400	6078619500	358500	358500	358500	358500	0
22	20231227	203300	6078619500	358500	358500	358500	358500	0
23	20231227	203200	6078619500	358500	358500	358500	358500	0
24	20231227	203100	6078619500	358500	358500	358500	358500	0
25	20231227	203000	6078619500	358500	358500	358500	358500	0
26	20231227	202900	6078619500	358500	358500	358500	358500	0
27	20231227	202800	6078619500	358500	358500	358500	358500	0
28	20231227	202700	6078619500	358500	358500	358500	358500	0
29	20231227	202600	6078619500	358500	358500	358500	358500	0
30	20231227	202500	6078619500	358500	358500	358500	358500	0
31	20231227	202400	6078619500	358500	358500	358500	358500	0
32	20231227	202300	6078619500	358500	358500	358500	358500	403
33	20231227	202200	6078619500	358500	358500	358500	358500	0
34	20231227	202100	6078619500	358500	358500	358500	358500	0
35	20231227	202000	6078619500	358500	358500	358500	358500	0
36	20231227	201900	6078619500	358500	358500	358500	358500	0
37	20231227	201800	6078619500	358500	358500	358500	358500	0
38	20231227	201700	6078619500	358500	358500	358500	358500	0
39	20231227	201600	6078619500	358500	358500	358500	358500	0
40	20231227	201500	6078619500	358500	358500	358500	358500	0
41	20231227	201400	6078619500	358500	358500	358500	358500	0
42	20231227	201300	6078619500	358500	358500	358500	358500	0
43	20231227	201200	6078619500	358500	358500	358500	358500	0
44	20231227	201100	6078619500	358500	358500	358500	358500	0
45	20231227	201000	6078619500	358500	358500	358500	358500	0
46	20231227	200900	6078619500	358500	358500	358500	358500	0
47	20231227	200800	6078619500	358500	358500	358500	358500	0
48	20231227	200700	6078619500	358500	358500	358500	358500	0
49	20231227	200600	6078619500	358500	358500	358500	358500	0
50	20231227	200500	6078619500	358500	358500	358500	358500	0
51	20231227	200400	6078619500	358500	358500	358500	358500	0
52	20231227	200300	6078619500	358500	358500	358500	358500	0
53	20231227	200200	6078619500	358500	358500	358500	358500	0
54	20231227	200100	6078619500	358500	358500	358500	358500	0
55	20231227	200000	6078619500	358500	358500	358500	358500	0
56	20231227	195900	6078619500	358500	358500	358500	358500	0
57	20231227	195800	6078619500	358500	358500	358500	358500	0
58	20231227	195700	6078619500	358500	358500	358500	358500	0
59	20231227	195600	6078619500	358500	358500	358500	358500	0
60	20231227	195500	6078619500	358500	358500	358500	358500	0
61	20231227	195400	6078619500	358500	358500	358500	358500	0
62	20231227	195300	6078619500	358500	358500	358500	358500	403
63	20231227	195200	6078619500	358500	358500	358500	358500	0
64	20231227	195100	6078619500	358500	358500	358500	358500	0
65	20231227	195000	6078619500	358500	358500	358500	358500	0
66	20231227	194900	6078619500	358500	358500	358500	358500	0
67	20231227	194800	6078619500	358500	358500	358500	358500	0
68	20231227	194700	6078619500	358500	358500	358500	358500	0
69	20231227	194600	6078619500	358500	358500	358500	358500	0
70	20231227	194500	6078619500	358500	358500	358500	358500	0
71	20231227	194400	6078619500	358500	358500	358500	358500	0
72	20231227	194300	6078619500	358500	358500	358500	358500	0
73	20231227	194200	6078619500	358500	358500	358500	358500	0
74	20231227	194100	6078619500	358500	358500	358500	358500	0
75	20231227	194000	6078619500	358500	358500	358500	358500	0
76	20231227	193900	6078619500	358500	358500	358500	358500	0
77	20231227	193800	6078619500	358500	358500	358500	358500	0
78	20231227	193700	6078619500	358500	358500	358500	358500	0
79	20231227	193600	6078619500	358500	358500	358500	358500	0
80	20231227	193500	6078619500	358500	358500	358500	358500	0
81	20231227	193400	6078619500	358500	358500	358500	358500	0
82	20231227	193300	6078619500	358500	358500	358500	358500	0
83	20231227	193200	6078619500	358500	358500	358500	358500	0
84	20231227	193100	6078619500	358500	358500	358500	358500	0
85	20231227	193000	6078619500	358500	358500	358500	358500	0
86	20231227	192900	6078619500	358500	358500	358500	358500	0
87	20231227	192800	6078619500	358500	358500	358500	358500	0
88	20231227	192700	6078619500	358500	358500	358500	358500	0
89	20231227	192600	6078619500	358500	358500	358500	358500	0
90	20231227	192500	6078619500	358500	358500	358500	358500	0
91	20231227	192400	6078619500	358500	358500	358500	358500	0
92	20231227	192300	6078619500	358500	358500	358500	358500	403
93	20231227	192200	6078619500	358500	358500	358500	358500	0
94	20231227	192100	6078619500	358500	358500	358500	358500	0
95	20231227	192000	6078619500	358500	358500	358500	358500	0
96	20231227	191900	6078619500	358500	358500	358500	358500	0
97	20231227	191800	6078619500	358500	358500	358500	358500	0
98	20231227	191700	6078619500	358500	358500	358500	358500	0
99	20231227	191600	6078619500	358500	358500	358500	358500	0
100	20231227	191500	6078619500	358500	358500	358500	358500	0
101	20231227	191400	6078619500	358500	358500	358500	358500	0
102	20231227	191300	6078619500	358500	358500	358500	358500	0
103	20231227	191200	6078619500	358500	358500	358500	358500	0
104	20231227	191100	6078619500	358500	358500	358500	358500	0
105	20231227	191000	6078619500	358500	358500	358500	358500	0
106	20231227	190900	6078619500	358500	358500	358500	358500	0
107	20231227	190800	6078619500	358500	358500	358500	358500	0
108	20231227	190700	6078619500	358500	358500	358500	358500	0
109	20231227	190600	6078619500	358500	358500	358500	358500	0
110	20231227	190500	6078619500	358500	358500	358500	358500	0
111	20231227	190400	6078619500	358500	358500	358500	358500	0
112	20231227	190300	6078619500	358500	358500	358500	358500	0
113	20231227	190200	6078619500	358500	358500	358500	358500	0
114	20231227	190100	6078619500	358500	358500	358500	358500	0
115	20231227	190000	6078619500	358500	358500	358500	358500	0
116	20231227	185900	6078619500	358500	358500	358500	358500	0
117	20231227	185800	6078619500	358500	358500	358500	358500	0
118	20231227	185700	6078619500	358500	358500	358500	358500	0
119	20231227	185600	6078619500	358500	358500	358500	358500	0
120	20231227	185500	6078619500	358500	358500	358500	358500	0
121	20231227	185400	6078619500	358500	358500	358500	358500	0
122	20231227	185300	6078619500	358500	358500	358500	358500	403
123	20231227	185200	6078619500	358500	358500	358500	358500	0
124	20231227	185100	6078619500	358500	358500	358500	358500	0
125	20231227	185000	6078619500	358500	358500	358500	358500	0
126	20231227	184900	6078619500	358500	358500	358500	358500	0
127	20231227	184800	6078619500	358500	358500	358500	358500	0
128	20231227	184700	6078619500	358500	358500	358500	358500	0
129	20231227	184600	6078619500	358500	358500	358500	358500	0
130	20231227	184500	6078619500	358500	358500	358500	358500	0
131	20231227	184400	6078619500	358500	358500	358500	358500	0
132	20231227	184300	6078619500	358500	358500	358500	358500	0
133	20231227	184200	6078619500	358500	358500	358500	358500	0
134	20231227	184100	6078619500	358500	358500	358500	358500	0
135	20231227	184000	6078619500	358500	358500	358500	358500	0
136	20231227	183900	6078619500	358500	358500	358500	358500	0
137	20231227	183800	6078619500	358500	358500	358500	358500	0
138	20231227	183700	6078619500	358500	358500	358500	358500	0
139	20231227	183600	6078619500	358500	358500	358500	358500	0
140	20231227	183500	6078619500	358500	358500	358500	358500	0
141	20231227	183400	6078619500	358500	358500	358500	358500	0
142	20231227	183300	6078619500	358500	358500	358500	358500	0
143	20231227	183200	6078619500	358500	358500	358500	358500	0
144	20231227	183100	6078619500	358500	358500	358500	358500	0
145	20231227	183000	6078619500	358500	358500	358500	358500	0
146	20231227	182900	6078619500	358500	358500	358500	358500	0
147	20231227	182800	6078619500	358500	358500	358500	358500	0
148	20231227	182700	6078619500	358500	358500	358500	358500	0
149	20231227	182600	6078619500	358500	358500	358500	358500	0
150	20231227	182500	6078619500	358500	358500	358500	358500	0
151	20231227	182400	6078619500	358500	358500	358500	358500	0
152	20231227	182300	6078619500	358500	358500	358500	358500	403
153	20231227	182200	6078619500	358500	358500	358500	358500	0
154	20231227	182100	6078619500	358500	358500	358500	358500	0
155	20231227	182000	6078619500	358500	358500	358500	358500	0
156	20231227	181900	6078619500	358500	358500	358500	358500	0
157	20231227	181800	6078619500	358500	358500	358500	358500	0
158	20231227	181700	6078619500	358500	358500	358500	358500	0
159	20231227	181600	6078619500	358500	358500	358500	358500	0
160	20231227	181500	6078619500	358500	358500	358500	358500	0
161	20231227	181400	6078619500	358500	358500	358500	358500	0
162	20231227	181300	6078619500	358500	358500	358500	358500	0
163	20231227	181200	6078619500	358500	358500	358500	358500	0
164	20231227	181100	6078619500	358500	358500	358500	358500	0
165	20231227	181000	6078619500	358500	358500	358500	358500	0
166	20231227	180900	6078619500	358500	358500	358500	358500	0
167	20231227	180800	6078619500	358500	358500	358500	358500	0
168	20231227	180700	6078619500	358500	358500	358500	358500	0
169	20231227	180600	6078619500	358500	358500	358500	358500	0
170	20231227	180500	6078619500	358500	358500	358500	358500	0
171	20231227	180400	6078619500	358500	358500	358500	358500	0
172	20231227	180300	6078619500	358500	358500	358500	358500	0
173	20231227	180200	6078619500	358500	358500	358500	358500	0
174	20231227	180100	6078619500	358500	358500	358500	358500	0
175	20231227	180000	6078619500	358500	358500	358500	358500	0
176	20231227	175900	6078619500	358500	358500	358500	358500	0
177	20231227	175800	6078619500	358500	358500	358500	358500	0
178	20231227	175700	6078619500	358500	358500	358500	358500	0
179	20231227	175600	6078619500	358500	358500	358500	358500	0
180	20231227	175500	6078619500	358500	358500	358500	358500	0
181	20231227	175400	6078619500	358500	358500	358500	358500	0
182	20231227	175300	6078619500	358500	358500	358500	358500	403
183	20231227	175200	6078619500	358500	358500	358500	358500	0
184	20231227	175100	6078619500	358500	358500	358500	358500	0
185	20231227	175000	6078619500	358500	358500	358500	358500	0
186	20231227	174900	6078619500	358500	358500	358500	358500	0
187	20231227	174800	6078619500	358500	358500	358500	358500	0
188	20231227	174700	6078619500	358500	358500	358500	358500	0
189	20231227	174600	6078619500	358500	358500	358500	358500	0
190	20231227	174500	6078619500	358500	358500	358500	358500	0
191	20231227	174400	6078619500	358500	358500	358500	358500	0
192	20231227	174300	6078619500	358500	358500	358500	358500	0
193	20231227	174200	6078619500	358500	358500	358500	358500	0
194	20231227	174100	6078619500	358500	358500	358500	358500	0
195	20231227	174000	6078619500	358500	358500	358500	358500	0
196	20231227	173900	6078619500	358500	358500	358500	358500	0
197	20231227	173800	6078619500	358500	358500	358500	358500	0
198	20231227	173700	6078619500	358500	358500	358500	358500	0
199	20231227	173600	6078619500	358500	358500	358500	358500	0
200	20231227	173500	6078619500	358500	358500	358500	358500	0
201	20231227	173400	6078619500	358500	358500	358500	358500	0
202	20231227	173300	6078619500	358500	358500	358500	358500	0
203	20231227	173200	6078619500	358500	358500	358500	358500	0
204	20231227	173100	6078619500	358500	358500	358500	358500	0
205	20231227	173000	6078619500	358500	358500	358500	358500	0
206	20231227	172900	6078619500	358500	358500	358500	358500	0
207	20231227	172800	6078619500	358500	358500	358500	358500	0
208	20231227	172700	6078619500	358500	358500	358500	358500	0
209	20231227	172600	6078619500	358500	358500	358500	358500	0
210	20231227	172500	6078619500	358500	358500	358500	358500	0
211	20231227	172400	6078619500	358500	358500	358500	358500	0
212	20231227	172300	6078619500	358500	358500	358500	358500	403
213	20231227	172200	6078619500	358500	358500	358500	358500	0
214	20231227	172100	6078619500	358500	358500	358500	358500	0
215	20231227	172000	6078619500	358500	358500	358500	358500	0
216	20231227	171900	6078619500	358500	358500	358500	358500	0
217	20231227	171800	6078619500	358500	358500	358500	358500	0
218	20231227	171700	6078619500	358500	358500	358500	358500	0
219	20231227	171600	6078619500	358500	358500	358500	358500	0
220	20231227	171500	6078619500	358500	358500	358500	358500	0
221	20231227	171400	6078619500	358500	358500	358500	358500	0
222	20231227	171300	6078619500	358500	358500	358500	358500	0
223	20231227	171200	6078619500	358500	358500	358500	358500	0
224	20231227	171100	6078619500	358500	358500	358500	358500	0
225	20231227	171000	6078619500	358500	358500	358500	358500	0
226	20231227	170900	6078619500	358500	358500	358500	358500	0
227	20231227	170800	6078619500	358500	358500	358500	358500	0
228	20231227	170700	6078619500	358500	358500	358500	358500	0
229	20231227	170600	6078619500	358500	358500	358500	358500	0
230	20231227	170500	6078619500	358500	358500	358500	358500	0
231	20231227	170400	6078619500	358500	358500	358500	358500	0
232	20231227	170300	6078619500	358500	358500	358500	358500	0
233	20231227	170200	6078619500	358500	358500	358500	358500	0
234	20231227	170100	6078619500	358500	358500	358500	358500	0
235	20231227	170000	6078619500	358500	358500	358500	358500	0
236	20231227	165900	6078619500	358500	358500	358500	358500	0
237	20231227	165800	6078619500	358500	358500	358500	358500	0
238	20231227	165700	6078619500	358500	358500	358500	358500	0
239	20231227	165600	6078619500	358500	358500	358500	358500	0
240	20231227	165500	6078619500	358500	358500	358500	358500	0
241	20231227	165400	6078619500	358500	358500	358500	358500	0
242	20231227	165300	6078619500	358500	358500	358500	358500	403
243	20231227	165200	6078619500	358500	358500	358500	358500	0
244	20231227	165100	6078619500	358500	358500	358500	358500	0
245	20231227	165000	6078619500	358500	358500	358500	358500	0
246	20231227	164900	6078619500	358500	358500	358500	358500	0
247	20231227	164800	6078619500	358500	358500	358500	358500	0
248	20231227	164700	6078619500	358500	358500	358500	358500	0
249	20231227	164600	6078619500	358500	358500	358500	358500	0
250	20231227	164500	6078619500	358500	358500	358500	358500	0
251	20231227	164400	6078619500	358500	358500	358500	358500	0
252	20231227	164300	6078619500	358500	358500	358500	358500	0
253	20231227	164200	6078619500	358500	358500	358500	358500	0
254	20231227	164100	6078619500	358500	358500	358500	358500	0
255	20231227	164000	6078619500	358500	358500	358500	358500	0
256	20231227	163900	6078619500	358500	358500	358500	358500	0
257	20231227	163800	6078619500	358500	358500	358500	358500	0
258	20231227	163700	6078619500	358500	358500	358500	358500	0
259	20231227	163600	6078619500	358500	358500	358500	358500	0
260	20231227	163500	6078619500	358500	358500	358500	358500	0
261	20231227	163400	6078619500	358500	358500	358500	358500	0
262	20231227	163300	6078619500	358500	358500	358500	358500	0
263	20231227	163200	6078619500	358500	358500	358500	358500	0
264	20231227	163100	6078619500	358500	358500	358500	358500	0
265	20231227	163000	6078619500	358500	358500	358500	358500	0
266	20231227	162900	6078619500	358500	358500	358500	358500	0
267	20231227	162800	6078619500	358500	358500	358500	358500	0
268	20231227	162700	6078619500	358500	358500	358500	358500	0
269	20231227	162600	6078619500	358500	358500	358500	358500	0
270	20231227	162500	6078619500	358500	358500	358500	358500	0
271	20231227	162400	6078619500	358500	358500	358500	358500	0
272	20231227	162300	6078619500	358500	358500	358500	358500	403
273	20231227	162200	6078619500	358500	358500	358500	358500	0
274	20231227	162100	6078619500	358500	358500	358500	358500	0
275	20231227	162000	6078619500	358500	358500	358500	358500	0
276	20231227	161900	6078619500	358500	358500	358500	358500	0
277	20231227	161800	6078619500	358500	358500	358500	358500	0
278	20231227	161700	6078619500	358500	358500	358500	358500	0
279	20231227	161600	6078619500	358500	358500	358500	358500	0
280	20231227	161500	6078619500	358500	358500	358500	358500	0
281	20231227	161400	6078619500	358500	358500	358500	358500	0
282	20231227	161300	6078619500	358500	358500	358500	358500	0
283	20231227	161200	6078619500	358500	358500	358500	358500	0
284	20231227	161100	6078619500	358500	358500	358500	358500	0
285	20231227	161000	6078619500	358500	358500	358500	358500	0
286	20231227	160900	6078619500	358500	358500	358500	358500	0
287	20231227	160800	6078619500	358500	358500	358500	358500	0
288	20231227	160700	6078619500	358500	358500	358500	358500	0
289	20231227	160600	6078619500	358500	358500	358500	358500	0
290	20231227	160500	6078619500	358500	358500	358500	358500	0
291	20231227	160400	6078619500	358500	358500	358500	358500	0
292	20231227	160300	6078619500	358500	358500	358500	358500	0
293	20231227	160200	6078619500	358500	358500	358500	358500	0
294	20231227	160100	6078619500	358500	358500	358500	358500	0
295	20231227	160000	6078619500	358500	358500	358500	358500	0
296	20231227	155900	6078619500	358500	358500	358500	358500	0
297	20231227	155800	6078619500	358500	358500	358500	358500	0
298	20231227	155700	6078619500	358500	358500	358500	358500	0
299	20231227	155600	6078619500	358500	358500	358500	358500	0
300	20231227	155500	6078619500	358500	358500	358500	358500	0
301	20231227	155400	6078619500	358500	358500	358500	358500	0
302	20231227	155300	6078619500	358500	358500	358500	358500	403
303	20231227	155200	6078619500	358500	358500	358500	358500	0
304	20231227	155100	6078619500	358500	358500	358500	358500	0
305	20231227	155000	6078619500	358500	358500	358500	358500	0
306	20231227	154900	6078619500	358500	358500	358500	358500	0
307	20231227	154800	6078619500	358500	358500	358500	358500	0
308	20231227	154700	6078619500	358500	358500	358500	358500	0
309	20231227	154600	6078619500	358500	358500	358500	358500	0
310	20231227	154500	6078619500	358500	358500	358500	358500	0
311	20231227	154400	6078619500	358500	358500	358500	358500	0
312	20231227	154300	6078619500	358500	358500	358500	358500	0
313	20231227	154200	6078619500	358500	358500	358500	358500	0
314	20231227	154100	6078619500	358500	358500	358500	358500	0
315	20231227	154000	6078619500	358500	358500	358500	358500	0
316	20231227	153900	6078619500	358500	358500	358500	358500	0
317	20231227	153800	6078619500	358500	358500	358500	358500	0
318	20231227	153700	6078619500	358500	358500	358500	358500	0
319	20231227	153600	6078619500	358500	358500	358500	358500	0
320	20231227	153500	6078619500	358500	358500	358500	358500	0
321	20231227	153400	6078619500	358500	358500	358500	358500	0
322	20231227	153300	6078619500	358500	358500	358500	358500	0
323	20231227	153200	6078619500	358500	358500	358500	358500	0
324	20231227	153100	6078619500	358500	358500	358500	358500	0
325	20231227	153000	6078619500	358500	358500	358500	358500	403
326	20231227	152900	5934144000	358500	358500	358500	358500	0
327	20231227	152800	5934144000	358500	358500	358500	358500	0
328	20231227	152700	5934144000	358500	358500	358500	358500	0
329	20231227	152600	5934144000	358500	358500	358500	358500	0
330	20231227	152500	5934144000	358500	358500	358500	358500	0
331	20231227	152400	5934144000	358500	358500	358500	358500	0
332	20231227	152300	5934144000	358500	358500	358500	358500	0
333	20231227	152200	5934144000	358500	358500	358500	358500	0
334	20231227	152100	5934144000	358500	358500	358500	358500	0
335	20231227	152000	5934144000	358500	358500	358500	358500	0
336	20231227	151900	5934144000	358500	358500	358500	358500	23
337	20231227	151800	5925898500	358500	358500	359000	358500	74
338	20231227	151700	5899355000	358500	358500	359000	358000	87
339	20231227	151600	5868166000	358000	358000	358500	358000	151
340	20231227	151500	5814099500	358000	358500	359000	358000	199
341	20231227	151400	5742824000	358500	358500	359000	358500	152
342	20231227	151300	5688327000	358500	358500	359000	358500	161
343	20231227	151200	5630605500	359000	358500	359000	358500	192
344	20231227	151100	5561768000	358500	359000	359500	358500	570
345	20231227	151000	5357172500	359000	359000	359500	359000	167
346	20231227	150900	5297212500	359000	360000	360500	359000	229
347	20231227	150800	5214847000	360000	360500	360500	360000	12
348	20231227	150700	5210521500	360500	360000	360500	359500	39
349	20231227	150600	5196480500	360000	360000	360000	360000	10
350	20231227	150500	5192880500	360000	360000	360000	359500	12
351	20231227	150400	5188561000	359500	360000	360000	359500	7
352	20231227	150300	5186041500	359500	359500	360000	359500	5
353	20231227	150200	5184243500	359500	360000	360000	359500	46
354	20231227	150100	5167684500	360000	360000	360000	359500	13
355	20231227	150000	5163007000	360000	359500	360000	359500	11
356	20231227	145900	5159051000	359500	359500	360000	359500	38
357	20231227	145800	5145376000	359500	359500	359500	359500	7
358	20231227	145700	5142859500	360000	359500	360000	359500	17
359	20231227	145600	5136744500	359500	360000	360000	359500	8
360	20231227	145500	5133867500	359500	359500	360000	359500	15
361	20231227	145400	5128474000	359500	360000	360000	359500	9
362	20231227	145300	5125235000	360000	360000	360000	359500	19
363	20231227	145200	5118401500	360000	359500	360000	359500	19
364	20231227	145100	5111567000	359500	359500	360000	359500	17
365	20231227	145000	5105453000	359500	359500	360000	359500	18
366	20231227	144900	5098981000	359500	359500	360000	359500	14
367	20231227	144800	5093944500	359500	360000	360000	359500	16
368	20231227	144700	5088191000	359500	359500	360000	359500	15
369	20231227	144600	5082797500	359500	360000	360000	359500	54
370	20231227	144500	5063382000	360000	359500	360000	359500	5
371	20231227	144400	5061584000	359500	359500	360000	359500	18
372	20231227	144300	5055111000	359500	359500	360000	359500	16
373	20231227	144200	5049357000	359500	359500	360000	359500	37
374	20231227	144100	5036054000	359500	359500	359500	359000	27
375	20231227	144000	5026353500	359500	359000	359500	359000	25
376	20231227	143900	5017371000	359000	359500	359500	359000	19
377	20231227	143800	5010546500	359500	359500	359500	359000	21
378	20231227	143700	5003004000	359500	359000	359500	359000	278
379	20231227	143600	4903201000	359500	359500	359500	359000	24
380	20231227	143500	4894575500	359000	359000	359500	359000	26
381	20231227	143400	4885239000	359000	359000	359500	359000	14
382	20231227	143300	4880211500	359000	359500	359500	359000	17
383	20231227	143200	4874106000	359500	359000	360000	359000	60
384	20231227	143100	4852541000	359500	359500	359500	359000	11
385	20231227	143000	4848589500	359500	360000	360000	359000	203
386	20231227	142900	4775646500	359500	360000	360000	359500	16
387	20231227	142800	4769892000	359500	360000	360000	359500	21
388	20231227	142700	4762342000	359500	359500	360000	359500	19
389	20231227	142600	4755509000	359500	360000	360000	359500	16
390	20231227	142500	4749755500	360000	359500	360000	359500	12
391	20231227	142400	4745438000	359500	360000	360000	359500	20
392	20231227	142300	4738245500	359500	360000	360000	359500	21
393	20231227	142200	4730693500	359500	359500	360000	359500	32
394	20231227	142100	4719183000	359500	360000	360000	359500	14
395	20231227	142000	4714148500	360000	359500	360000	359500	35
396	20231227	141900	4701565000	360000	359500	360000	359500	16
397	20231227	141800	4695810000	359500	360000	360000	359500	17
398	20231227	141700	4689696500	360000	359500	360000	359500	20
399	20231227	141600	4682505500	359500	359500	360000	359500	10
400	20231227	141500	4678909500	360000	359500	360000	359500	17
401	20231227	141400	4672796500	360000	360000	360000	359500	61
402	20231227	141300	4650856000	360000	359500	360000	359500	14
403	20231227	141200	4645821000	359500	360000	360000	359500	40
404	20231227	141100	4631425000	359500	359500	360000	359500	46
405	20231227	141000	4614885000	360000	360000	360000	359500	19
406	20231227	140900	4608051500	359500	359500	360000	359500	29
407	20231227	140800	4597621500	360000	359500	360000	359500	18
408	20231227	140700	4591148500	359500	359500	360000	359500	38
409	20231227	140600	4577484000	360000	359500	360000	359500	12
410	20231227	140500	4573168500	359500	359500	360000	359500	18
411	20231227	140400	4566695500	359500	360000	360000	359500	26
412	20231227	140300	4557346500	360000	359500	360000	359500	19
413	20231227	140200	4550515000	359500	360000	360500	359500	130
414	20231227	140100	4503718000	360500	360000	360500	360000	16
415	20231227	140000	4497956000	360000	360500	360500	360000	25
416	20231227	135900	4488951500	360500	360500	360500	360000	16
417	20231227	135800	4483187500	360000	360000	360500	360000	24
418	20231227	135700	4474541000	360000	360000	360500	360000	28
419	20231227	135600	4464452500	360500	360500	360500	360000	19
420	20231227	135500	4457607000	360500	360500	360500	360000	21
421	20231227	135400	4450042000	360500	360000	360500	360000	13
422	20231227	135300	4445360500	360000	360500	360500	360000	15
423	20231227	135200	4439955500	360500	360500	360500	360000	19
424	20231227	135100	4433110500	360500	360000	360500	360000	16
425	20231227	135000	4427349500	360000	360000	360500	360000	17
426	20231227	134900	4421227000	360500	360000	360500	360000	15
427	20231227	134800	4415825500	360000	360000	360500	360000	19
428	20231227	134700	4408983000	360000	360000	360000	360000	7
429	20231227	134600	4406463000	360000	361000	361000	360000	53
430	20231227	134500	4387358000	361000	360000	361000	360000	44
431	20231227	134400	4371497500	360500	360000	360500	360000	13
432	20231227	134300	4366816000	360500	360500	360500	360000	21
433	20231227	134200	4359248500	360500	360000	360500	360000	11
434	20231227	134100	4355285500	360000	360000	360500	360000	11
435	20231227	134000	4351321500	360000	360500	360500	360000	17
436	20231227	133900	4345200000	360500	360500	360500	360500	6
437	20231227	133800	4343037000	360500	360500	360500	360000	6
438	20231227	133700	4340876000	360500	360500	360500	360000	19
439	20231227	133600	4334030000	360500	360500	360500	360000	12
440	20231227	133500	4329707500	360500	360500	360500	360000	4
441	20231227	133400	4328266500	360500	360500	360500	360000	25
442	20231227	133300	4319256000	360500	360500	360500	360500	4
443	20231227	133200	4317814000	360500	361000	361000	360500	12
444	20231227	133100	4313485500	360500	360500	361000	360500	15
445	20231227	133000	4308077000	361000	360500	361000	360500	40
446	20231227	132900	4293656000	361000	360000	361000	360000	56
447	20231227	132800	4273468500	360000	360500	360500	360000	45
448	20231227	132700	4257263500	360000	360500	360500	360000	63
449	20231227	132600	4234581000	360000	360500	360500	360000	9
450	20231227	132500	4231340500	360500	360500	360500	360000	12
451	20231227	132400	4227018500	360500	360500	360500	360000	8
452	20231227	132300	4224136000	360000	360000	360500	360000	13
453	20231227	132200	4219455500	360500	359500	360500	359500	47
454	20231227	132100	4202538000	360000	359500	360000	359500	13
455	20231227	132000	4197863000	360000	359500	360000	359500	25
456	20231227	131900	4188872500	359500	359500	359500	359500	10
457	20231227	131800	4185277500	359500	360000	360000	359500	16
458	20231227	131700	4179524000	359500	360000	360500	359500	67
459	20231227	131600	4155404500	360000	360000	360000	360000	11
460	20231227	131500	4151444500	360000	360500	360500	360000	15
461	20231227	131400	4146042000	360000	360500	360500	360000	12
462	20231227	131300	4141720500	360500	360000	360500	360000	15
463	20231227	131200	4136317500	360500	360500	360500	360000	13
464	20231227	131100	4131635000	360500	360500	360500	360000	13
465	20231227	131000	4126951500	360500	360000	360500	360000	10
466	20231227	130900	4123348500	360000	360500	360500	360000	11
467	20231227	130800	4119386000	360500	360000	360500	360000	16
468	20231227	130700	4113622500	360500	360500	360500	360500	6
469	20231227	130600	4111459500	360500	360000	360500	360000	18
470	20231227	130500	4104976000	360500	360500	360500	360000	12
471	20231227	130400	4100653000	360500	360500	360500	360000	8
472	20231227	130300	4097771500	360500	360500	360500	360000	10
473	20231227	130200	4094169500	360500	360000	360500	360000	109
474	20231227	130100	4054928500	360500	361000	361000	360500	99
475	20231227	130000	4019235000	361000	361000	361000	360500	12
476	20231227	125900	4014906500	360500	360500	361000	360500	16
477	20231227	125800	4009136500	361000	361000	361000	360500	12
478	20231227	125700	4004805000	361000	361000	361000	360500	16
479	20231227	125600	3999031500	361000	360000	361000	360000	25
480	20231227	125500	3990019500	360000	360000	360500	360000	8
481	20231227	125400	3987138500	360500	360500	360500	360000	16
482	20231227	125300	3981374000	360000	360500	360500	360000	5
483	20231227	125200	3979573500	360000	361000	361000	360000	20
484	20231227	125100	3972363500	360500	361000	361000	360500	9
485	20231227	125000	3969118000	361000	360500	361000	360000	46
486	20231227	124900	3952535500	360000	360000	360500	360000	13
487	20231227	124800	3947855000	360000	361000	361000	360000	19
488	20231227	124700	3941006000	361000	360500	361000	360000	19
489	20231227	124600	3934158500	360000	360000	360500	360000	9
490	20231227	124500	3930917500	360500	361000	361000	360500	9
491	20231227	124400	3927671500	360500	361000	361000	360500	7
492	20231227	124300	3925145500	360500	361000	361000	360500	5
493	20231227	124200	3923342000	360500	360500	361000	360000	12
494	20231227	124100	3919017000	360500	360500	361000	360500	22
495	20231227	124000	3911082500	360500	360000	360500	360000	12
496	20231227	123900	3906761000	360000	360000	360500	360000	15
497	20231227	123800	3901359000	360500	360500	360500	360500	6
498	20231227	123700	3899196000	360000	360500	360500	360000	20
499	20231227	123600	3891989000	360500	360500	360500	360000	16
500	20231227	123500	3886223500	360000	360500	360500	360000	9
501	20231227	123400	3882981500	360000	360500	360500	360000	7
502	20231227	123300	3880459500	360500	360500	360500	360000	29
503	20231227	123200	3870015500	360500	360000	360500	360000	11
504	20231227	123100	3866052500	360500	360000	360500	360000	10
505	20231227	123000	3862450500	360500	360000	360500	360000	11
506	20231227	122900	3858488500	360000	360500	360500	360000	10
507	20231227	122800	3854887500	360500	360000	360500	359500	18
508	20231227	122700	3848407000	360000	359500	360000	359500	9
509	20231227	122600	3845168500	359500	359500	360000	359500	17
510	20231227	122500	3839052000	359500	359500	360000	359500	24
511	20231227	122400	3830417000	359500	359500	360000	359500	8
512	20231227	122300	3827539000	359500	359500	360000	359500	12
513	20231227	122200	3823223000	359500	360000	360000	359500	11
514	20231227	122100	3819267000	360000	359500	360000	359500	14
515	20231227	122000	3814230500	359500	359500	360000	359500	10
516	20231227	121900	3810635000	360000	360000	360000	359500	15
517	20231227	121800	3805240000	360000	360000	360000	360000	1
518	20231227	121700	3804880000	360000	359500	360000	359500	14
519	20231227	121600	3799843500	359500	359500	360000	359000	12
520	20231227	121500	3795531500	359000	360000	360000	359000	11
521	20231227	121400	3791577500	360000	360000	360000	359500	19
522	20231227	121300	3784742000	360000	360000	360000	359500	6
523	20231227	121200	3782583000	359500	359500	359500	359000	13
524	20231227	121100	3777911500	359000	359500	359500	359000	12
525	20231227	121000	3773599500	359500	359000	359500	359000	18
526	20231227	120900	3767131500	359000	359500	359500	359000	13
527	20231227	120800	3762460000	359500	359500	359500	359000	9
528	20231227	120700	3759226000	359000	359500	359500	359000	44
529	20231227	120600	3743411500	360000	359000	360000	359000	11
530	20231227	120500	3739455500	359500	360000	360000	359500	117
531	20231227	120400	3697392500	360000	360000	360000	359500	3
532	20231227	120300	3696313000	359500	360000	360000	359500	19
533	20231227	120200	3689474000	359500	360000	360000	359500	13
534	20231227	120100	3684798500	359500	360000	360000	359500	19
535	20231227	120000	3677965500	359500	360000	360000	359500	11
536	20231227	115900	3674009000	360000	360000	360000	359500	18
537	20231227	115800	3667533500	360000	360000	360000	359500	9
538	20231227	115700	3664296000	360000	359500	360000	359500	9
539	20231227	115600	3661059500	360000	359500	360000	359500	8
540	20231227	115500	3658182000	359500	359500	360000	359500	10
541	20231227	115400	3654584000	360000	360000	360000	359500	8
542	20231227	115300	3651705000	360000	360000	360000	359500	12
543	20231227	115200	3647388500	360000	360000	360000	360000	2
544	20231227	115100	3646668500	360000	360000	360000	359500	10
545	20231227	115000	3643071500	360000	359500	360000	359500	10
546	20231227	114900	3639475000	360000	360500	360500	359500	8
547	20231227	114800	3636595000	360500	360500	360500	360000	13
548	20231227	114700	3631910000	360000	360000	360000	359500	203
549	20231227	114600	3558831500	359500	359000	359500	359000	34
550	20231227	114500	3546618000	359500	359000	359500	359000	26
551	20231227	114400	3537282000	359500	359500	359500	359000	32
552	20231227	114300	3525779000	359500	360000	360000	359500	21
553	20231227	114200	3518227500	360000	359500	360000	359500	18
554	20231227	114100	3511755000	359500	359500	360000	359500	30
555	20231227	114000	3500968500	360000	360000	360000	359500	34
556	20231227	113900	3488738000	359500	359500	360000	359500	27
557	20231227	113800	3479029500	359500	360000	360000	359500	24
558	20231227	113700	3470398500	360000	359500	360000	359500	28
559	20231227	113600	3460327500	360000	359500	360000	359500	25
560	20231227	113500	3451338000	360000	360000	360000	359500	32
561	20231227	113400	3439827000	360000	361000	361000	359500	17
562	20231227	113300	3433707500	359500	359500	361000	359000	61
563	20231227	113200	3411744000	359000	360000	360000	359000	18
564	20231227	113100	3405277500	359500	359500	360000	359000	30
565	20231227	113000	3394497500	359500	359500	359500	359000	32
566	20231227	112900	3383002000	359500	359000	359500	359000	26
567	20231227	112800	3373663000	359500	360000	360000	359000	377
568	20231227	112700	3237993500	360000	360000	360500	360000	35
569	20231227	112600	3225390500	360000	360000	360500	360000	535
570	20231227	112500	3032788000	360000	360500	361000	360000	27
571	20231227	112400	3023066000	360500	360500	360500	360000	105
572	20231227	112300	2985221500	360500	360000	360500	360000	20
573	20231227	112200	2978019000	360000	360500	361000	360000	70
574	20231227	112100	2952785500	360500	360500	361000	360500	20
575	20231227	112000	2945574000	360500	361500	361500	360500	18
576	20231227	111900	2939078500	362000	361500	362000	361000	36
577	20231227	111800	2926070000	361500	362000	362000	361000	34
578	20231227	111700	2913783500	362000	362000	362000	361000	27
579	20231227	111600	2904020500	362000	362500	362500	361500	16
580	20231227	111500	2898232000	362500	361500	362500	361000	36
581	20231227	111400	2885208000	361500	362500	362500	361000	38
582	20231227	111300	2871459500	362500	362500	362500	361000	23
583	20231227	111200	2863134000	362500	362000	362500	361000	29
584	20231227	111100	2852642000	361000	362000	362500	361000	30
585	20231227	111000	2841794500	362000	362000	362000	361000	28
586	20231227	110900	2831670000	362000	361000	362000	360500	32
587	20231227	110800	2820114000	361000	361500	361500	360500	27
588	20231227	110700	2810370000	361500	361500	361500	360500	35
589	20231227	110600	2797734000	361000	361000	361000	360500	28
590	20231227	110500	2787633000	360500	361000	361000	360500	33
591	20231227	110400	2775730000	360500	361000	361000	360500	38
592	20231227	110300	2762022500	361000	361000	361000	360500	24
593	20231227	110200	2753364500	361000	361000	361000	360000	302
594	20231227	110100	2644528000	361000	361000	361000	360500	33
595	20231227	110000	2632624000	360500	360500	361000	360500	138
596	20231227	105900	2582864500	361000	361000	361500	361000	142
597	20231227	105800	2531593500	361500	361000	361500	361000	36
598	20231227	105700	2518592500	361000	361500	362000	361000	36
599	20231227	105600	2505584000	361500	361500	362000	361000	36
600	20231227	105500	2492571000	361500	361500	362000	361500	32
601	20231227	105400	2480997500	362000	361500	362000	361500	29
602	20231227	105300	2470507500	362000	361500	362500	361000	30
603	20231227	105200	2459658500	362000	361500	362000	361000	23
604	20231227	105100	2451344500	362000	362000	362500	361500	72
605	20231227	105000	2425283500	362500	362500	363000	362000	24
606	20231227	104900	2416586000	362500	363000	363000	362000	25
607	20231227	104800	2407521500	363000	362000	363000	362000	28
608	20231227	104700	2397377500	362500	362500	363500	362000	26
609	20231227	104600	2387946500	363000	363000	363000	362000	31
610	20231227	104500	2376700000	363500	363500	363500	363000	14
611	20231227	104400	2371614500	363500	363500	363500	363000	20
612	20231227	104300	2364347000	363500	363000	363500	363000	17
613	20231227	104200	2358168000	363000	363000	363500	363000	13
614	20231227	104100	2353448500	363000	363000	363000	362500	18
615	20231227	104000	2346916500	363000	363500	363500	363000	23
616	20231227	103900	2338562000	363500	363500	363500	363000	17
617	20231227	103800	2332384000	363500	363500	363500	363000	18
618	20231227	103700	2325842500	363500	363000	363500	362500	33
619	20231227	103600	2313863500	363000	362000	363000	362000	63
620	20231227	103500	2291026000	362000	361500	362500	361500	49
621	20231227	103400	2273291000	361500	361500	362000	361500	40
622	20231227	103300	2258827000	361500	361500	362000	361500	17
623	20231227	103200	2252681000	361500	361000	361500	361000	15
624	20231227	103100	2247260000	361000	361000	361000	361000	64
625	20231227	103000	2224156000	361000	361000	361000	360500	17
626	20231227	102900	2218021000	361000	360500	361000	360500	25
627	20231227	102800	2209006500	361000	360500	361000	360500	4
628	20231227	102700	2207564000	361000	361000	361000	360500	486
629	20231227	102600	2032120500	361000	361000	361000	361000	11
630	20231227	102500	2028149500	361000	361000	361500	361000	6
631	20231227	102400	2025982500	361000	361500	361500	361000	41
632	20231227	102300	2011163000	362000	361500	362000	361500	5
633	20231227	102200	2009355000	361500	361000	361500	361000	6
634	20231227	102100	2007188500	361000	362000	362000	361000	112
635	20231227	102000	1966723500	362500	362000	362500	361500	227
636	20231227	101900	1884553500	362000	362000	362000	362000	7
637	20231227	101800	1882019500	362000	362500	362500	362000	14
638	20231227	101700	1876950000	362500	362500	362500	362500	0
639	20231227	101600	1876950000	362500	362500	362500	362500	105
640	20231227	101500	1838887500	362500	362500	362500	362500	26
641	20231227	101400	1829462500	363000	363000	363000	363000	0
642	20231227	101300	1829462500	363000	363000	363000	363000	112
643	20231227	101200	1788806500	363500	363500	363500	363500	23
644	20231227	101100	1780446000	363500	363500	363500	363500	5
645	20231227	101000	1778628500	363500	363500	363500	363500	6
646	20231227	100900	1776447500	363500	363500	363500	363500	5
647	20231227	100800	1774630000	363500	363500	363500	363500	27
648	20231227	100700	1764815500	363500	363500	363500	363500	14
649	20231227	100600	1759726500	363500	363500	363500	363500	5
650	20231227	100500	1757909000	363500	363500	363500	363500	1
651	20231227	100400	1757545500	363500	363500	364000	363500	6
652	20231227	100300	1755363500	363500	363500	363500	363500	23
653	20231227	100200	1747003000	363500	363500	363500	363500	9
654	20231227	100100	1743731500	363500	363500	363500	363500	9
655	20231227	100000	1740460000	363500	363500	364000	363500	63
656	20231227	095900	1717558000	363500	363500	363500	363500	0
657	20231227	095800	1717558000	363500	363500	363500	363500	3
658	20231227	095700	1716467500	363000	363500	363500	363000	26
659	20231227	095600	1707027500	363500	363500	363500	363500	10
660	20231227	095500	1703392500	363500	363500	363500	363500	64
661	20231227	095400	1680128500	364000	364000	364000	364000	11
662	20231227	095300	1676124500	364000	363500	364000	363500	99
663	20231227	095200	1640132000	363000	363000	363000	363000	7
664	20231227	095100	1637591000	363000	363000	363000	363000	15
665	20231227	095000	1632146000	363000	363000	363000	363000	15
666	20231227	094900	1626701000	363000	363500	363500	363000	60
667	20231227	094800	1604920500	363500	363500	363500	363500	1
668	20231227	094700	1604557000	363500	362500	363500	362500	224
669	20231227	094600	1523245000	362500	362000	362500	362000	39
670	20231227	094500	1509111500	362500	362500	362500	362500	1
671	20231227	094400	1508749000	362500	362500	362500	362500	70
672	20231227	094300	1483374000	362500	362500	362500	362500	5
673	20231227	094200	1481561500	362500	362500	362500	362500	0
674	20231227	094100	1481561500	362500	362000	362500	362000	30
675	20231227	094000	1470697500	362000	362000	362000	362000	12
676	20231227	093900	1466353500	362000	361500	362000	361500	52
677	20231227	093800	1447530000	361500	361500	361500	361500	7
678	20231227	093700	1444999500	361500	362000	362000	361500	19
679	20231227	093600	1438128500	362000	361500	362000	361500	21
680	20231227	093500	1430536500	361000	361500	362000	361000	135
681	20231227	093400	1381741500	361500	361500	362500	361000	83
682	20231227	093300	1351736000	361500	361000	361500	361000	10
683	20231227	093200	1348122000	361000	361000	361000	361000	19
684	20231227	093100	1341263000	361000	362500	362500	361000	325
685	20231227	093000	1223876500	362000	362000	362000	362000	33
686	20231227	092900	1211930500	362000	361500	362000	361500	15
687	20231227	092800	1206506000	361500	361500	361500	361000	58
688	20231227	092700	1185541500	361500	361500	362000	361500	23
689	20231227	092600	1177226500	361500	362000	362000	361500	128
690	20231227	092500	1130945500	362000	362000	362000	362000	65
691	20231227	092400	1107415500	362000	362500	362500	362000	267
692	20231227	092300	1010716500	362500	363500	363500	362500	224
693	20231227	092200	929393500	363500	363500	363500	363000	79
694	20231227	092100	900705500	363000	363000	364000	363000	41
695	20231227	092000	885804500	363000	364000	364000	363000	189
696	20231227	091900	817068000	364000	364500	365000	364000	99
697	20231227	091800	780994000	364500	364500	365000	364500	29
698	20231227	091700	770423000	364500	365000	365000	364500	25
699	20231227	091600	761309500	365000	365000	365500	364500	51
700	20231227	091500	742707500	365500	366500	366500	364500	903
701	20231227	091400	412494000	367000	367000	367000	367000	26
702	20231227	091300	402952000	367000	367500	367500	367000	38
703	20231227	091200	389005000	367500	367000	367500	367000	34
704	20231227	091100	376524000	367500	368500	368500	367500	46
705	20231227	091000	359616500	368500	368500	368500	367500	10
706	20231227	090900	355935500	368500	369500	369500	368500	53
707	20231227	090800	336388000	370000	370000	370000	369500	77
708	20231227	090700	307919000	370000	369500	370500	369500	24
709	20231227	090600	299038500	369500	369500	370000	369500	23
710	20231227	090500	290530500	369500	369000	369500	369000	28
711	20231227	090400	280185500	369000	369000	369500	368500	27
712	20231227	090300	270222500	369000	369000	369000	369000	36
713	20231227	090200	256938500	369000	367000	369000	367000	35
714	20231227	090100	244052500	367000	371000	371000	366000	310
715	20231227	090000	130315000	367500	367000	372500	367000	354